GGB(GGB)
GGB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.63 | $4.71 | $4.57 | $4.69 | 18.65M |
| 5/19/2026 | $4.53 | $4.62 | $4.49 | $4.56 | 23.72M |
| 5/18/2026 | $4.66 | $4.70 | $4.58 | $4.63 | 12.01M |
| 5/15/2026 | $4.49 | $4.63 | $4.49 | $4.60 | 14.51M |
| 5/14/2026 | $4.71 | $4.80 | $4.67 | $4.71 | 14.04M |
| 5/13/2026 | $4.80 | $4.89 | $4.66 | $4.68 | 21.88M |
| 5/12/2026 | $4.71 | $4.84 | $4.64 | $4.79 | 23.62M |
| 5/11/2026 | $4.86 | $4.88 | $4.79 | $4.81 | 11.32M |
| 5/8/2026 | $4.83 | $4.89 | $4.81 | $4.85 | 14.93M |
| 5/7/2026 | $4.93 | $4.95 | $4.74 | $4.75 | 15.52M |
| 5/6/2026 | $4.84 | $4.98 | $4.81 | $4.93 | 29.36M |
| 5/5/2026 | $4.59 | $4.81 | $4.56 | $4.80 | 29.84M |
| 5/4/2026 | $4.53 | $4.56 | $4.49 | $4.50 | 16.27M |
| 5/1/2026 | $4.53 | $4.57 | $4.49 | $4.51 | 12.41M |
| 4/30/2026 | $4.54 | $4.59 | $4.48 | $4.57 | 15.16M |
| 4/29/2026 | $4.51 | $4.60 | $4.43 | $4.43 | 20.86M |
| 4/28/2026 | $4.37 | $4.54 | $4.34 | $4.51 | 28.45M |
| 4/27/2026 | $4.36 | $4.37 | $4.29 | $4.32 | 12.35M |
| 4/24/2026 | $4.34 | $4.35 | $4.27 | $4.31 | 14.31M |
| 4/23/2026 | $4.34 | $4.38 | $4.26 | $4.31 | 16.18M |
| 4/22/2026 | $4.30 | $4.38 | $4.30 | $4.33 | 16.57M |
| 4/21/2026 | $4.29 | $4.36 | $4.27 | $4.30 | 16.40M |
| 4/20/2026 | $4.30 | $4.31 | $4.25 | $4.28 | 12.79M |
| 4/17/2026 | $4.36 | $4.41 | $4.30 | $4.30 | 15.96M |
| 4/16/2026 | $4.34 | $4.40 | $4.24 | $4.26 | 23.81M |
| 4/15/2026 | $4.32 | $4.35 | $4.26 | $4.31 | 19.14M |
| 4/14/2026 | $4.24 | $4.30 | $4.23 | $4.27 | 15.19M |
| 4/13/2026 | $4.18 | $4.22 | $4.14 | $4.21 | 15.33M |
| 4/10/2026 | $4.22 | $4.28 | $4.20 | $4.23 | 21.34M |
| 4/9/2026 | $4.00 | $4.19 | $4.00 | $4.18 | 28.00M |
| 4/8/2026 | $3.99 | $4.02 | $3.94 | $3.97 | 25.78M |
| 4/7/2026 | $3.74 | $3.80 | $3.73 | $3.79 | 24.65M |
| 4/6/2026 | $3.82 | $3.82 | $3.74 | $3.76 | 17.75M |
| 4/2/2026 | $3.70 | $3.79 | $3.70 | $3.78 | 26.79M |
| 4/1/2026 | $3.77 | $3.84 | $3.76 | $3.79 | 24.13M |
| 3/31/2026 | $3.52 | $3.63 | $3.49 | $3.61 | 27.85M |
| 3/30/2026 | $3.48 | $3.51 | $3.43 | $3.46 | 23.59M |
| 3/27/2026 | $3.46 | $3.50 | $3.41 | $3.42 | 16.22M |
| 3/26/2026 | $3.48 | $3.55 | $3.44 | $3.47 | 20.67M |
| 3/25/2026 | $3.49 | $3.52 | $3.46 | $3.50 | 15.95M |
| 3/24/2026 | $3.36 | $3.45 | $3.35 | $3.44 | 19.22M |
| 3/23/2026 | $3.35 | $3.46 | $3.32 | $3.41 | 24.90M |
| 3/20/2026 | $3.26 | $3.29 | $3.21 | $3.26 | 23.94M |
| 3/19/2026 | $3.15 | $3.34 | $3.14 | $3.30 | 21.12M |
| 3/18/2026 | $3.30 | $3.34 | $3.28 | $3.28 | 14.49M |
| 3/17/2026 | $3.42 | $3.42 | $3.33 | $3.34 | 16.25M |
| 3/16/2026 | $3.38 | $3.41 | $3.33 | $3.34 | 14.82M |
| 3/13/2026 | $3.45 | $3.47 | $3.29 | $3.30 | 19.11M |
| 3/12/2026 | $3.50 | $3.50 | $3.40 | $3.40 | 22.75M |
| 3/11/2026 | $3.61 | $3.67 | $3.55 | $3.60 | 12.42M |
| 3/10/2026 | $3.62 | $3.68 | $3.59 | $3.64 | 14.65M |
| 3/9/2026 | $3.49 | $3.62 | $3.48 | $3.58 | 18.97M |
| 3/6/2026 | $3.57 | $3.59 | $3.54 | $3.56 | 19.82M |
| 3/5/2026 | $3.69 | $3.71 | $3.61 | $3.64 | 21.57M |
| 3/4/2026 | $3.78 | $3.80 | $3.74 | $3.75 | 16.00M |
| 3/3/2026 | $3.76 | $3.76 | $3.63 | $3.70 | 16.12M |
| 3/2/2026 | $3.97 | $4.02 | $3.92 | $3.98 | 15.84M |
| 2/27/2026 | $4.04 | $4.08 | $4.00 | $4.04 | 10.77M |
| 2/26/2026 | $4.13 | $4.14 | $4.06 | $4.07 | 12.52M |
| 2/25/2026 | $4.12 | $4.21 | $4.09 | $4.15 | 19.74M |
| 2/24/2026 | $4.03 | $4.14 | $3.98 | $4.07 | 11.00M |
| 2/23/2026 | $4.19 | $4.24 | $4.12 | $4.16 | 17.25M |
| 2/20/2026 | $4.11 | $4.19 | $4.10 | $4.17 | 15.41M |